SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:370.00
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230317C00370000 | 2022-08-10 10:29AM EST | 2023-03-17 | 65.38 | 65.96 | 67.14 | +6.12 | +10.33% | 20 | 239 | 84.22% |
| SPY230331C00370000 | 2022-08-10 11:48AM EST | 2023-03-31 | 65.81 | 66.67 | 68.01 | +5.81 | +9.68% | - | 35 | 75.24% |
| SPY230616C00370000 | 2022-08-11 8:32AM EST | 2023-06-16 | 74.52 | 71.93 | 74.01 | +7.72 | +11.56% | 9 | 3,279 | 56.27% |
| SPY230630C00370000 | 2022-07-28 8:47AM EST | 2023-06-30 | 57.00 | 72.46 | 74.66 | 0.00 | - | - | 11 | 54.24% |
| SPY230915C00370000 | 2022-08-11 9:12AM EST | 2023-09-15 | 80.82 | 76.81 | 79.74 | +10.32 | +14.64% | 1 | 130 | 49.48% |
| SPY231215C00370000 | 2022-08-11 11:29AM EST | 2023-12-15 | 82.64 | 81.35 | 84.86 | +5.63 | +7.31% | 2 | 1,094 | 45.56% |
| SPY240119C00370000 | 2022-08-11 8:37AM EST | 2024-01-19 | 85.09 | 82.00 | 86.50 | +7.88 | +10.21% | 12 | 219 | 44.38% |
| SPY240621C00370000 | 2022-08-05 12:43PM EST | 2024-06-21 | 85.57 | 88.50 | 93.50 | 0.00 | - | - | 9 | 41.08% |
| SPY241220C00370000 | 2022-08-11 12:33PM EST | 2024-12-20 | 99.43 | 98.00 | 101.00 | +9.42 | +10.47% | 14 | 1,804 | 38.96% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230317P00370000 | 2022-08-11 1:06PM EST | 2023-03-17 | 12.20 | 12.18 | 12.54 | -2.52 | -17.12% | 13 | 4,677 | 48.13% |
| SPY230331P00370000 | 2022-08-11 12:43PM EST | 2023-03-31 | 12.80 | 12.97 | 13.26 | -2.39 | -15.73% | 6 | 321 | 43.56% |
| SPY230616P00370000 | 2022-08-11 11:07AM EST | 2023-06-16 | 16.28 | 16.38 | 16.73 | -2.52 | -13.40% | 32 | 6,049 | 33.09% |
| SPY230630P00370000 | 2022-08-04 2:34PM EST | 2023-06-30 | 18.66 | 16.80 | 17.55 | 0.00 | - | - | 40 | 32.44% |
| SPY230915P00370000 | 2022-08-11 10:29AM EST | 2023-09-15 | 19.63 | 19.24 | 20.65 | -1.19 | -5.72% | 181 | 66 | 29.21% |
| SPY231215P00370000 | 2022-08-11 8:46AM EST | 2023-12-15 | 22.25 | 21.33 | 23.88 | -2.75 | -11.00% | 330 | 2,385 | 27.13% |
| SPY240119P00370000 | 2022-08-11 10:02AM EST | 2024-01-19 | 23.10 | 21.50 | 25.48 | -2.27 | -8.95% | 118 | 357 | 26.89% |
| SPY240621P00370000 | 2022-07-28 12:14PM EST | 2024-06-21 | 31.54 | 25.50 | 30.49 | 0.00 | - | - | 14 | 25.38% |
| SPY241220P00370000 | 2022-08-11 9:29AM EST | 2024-12-20 | 30.00 | 29.50 | 34.00 | -4.30 | -12.54% | 1 | 3,056 | 23.54% |
© 2023 Yahoo. All rights reserved.
